701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,203800,765695330,10010,10010,10010,10010,953
|
|
20240320,203700,765695330,10010,10010,10010,10010,0
|
|
20240320,203600,765695330,10010,10010,10010,10010,0
|
|
20240320,203500,765695330,10010,10010,10010,10010,0
|
|
20240320,203400,765695330,10010,10010,10010,10010,0
|
|
20240320,203300,765695330,10010,10010,10010,10010,0
|
|
20240320,203200,765695330,10010,10010,10010,10010,0
|
|
20240320,203100,765695330,10010,10010,10010,10010,0
|
|
20240320,203000,765695330,10010,10010,10010,10010,0
|
|
20240320,202900,765695330,10010,10010,10010,10010,0
|
|
20240320,202800,765695330,10010,10010,10010,10010,0
|
|
20240320,202700,765695330,10010,10010,10010,10010,0
|
|
20240320,202600,765695330,10010,10010,10010,10010,0
|
|
20240320,202500,765695330,10010,10010,10010,10010,0
|
|
20240320,202400,765695330,10010,10010,10010,10010,0
|
|
20240320,202300,765695330,10010,10010,10010,10010,0
|
|
20240320,202200,765695330,10010,10010,10010,10010,0
|
|
20240320,202100,765695330,10010,10010,10010,10010,0
|
|
20240320,202000,765695330,10010,10010,10010,10010,0
|
|
20240320,201900,765695330,10010,10010,10010,10010,0
|
|
20240320,201800,765695330,10010,10010,10010,10010,0
|
|
20240320,201700,765695330,10010,10010,10010,10010,0
|
|
20240320,201600,765695330,10010,10010,10010,10010,0
|
|
20240320,201500,765695330,10010,10010,10010,10010,0
|
|
20240320,201400,765695330,10010,10010,10010,10010,0
|
|
20240320,201300,765695330,10010,10010,10010,10010,0
|
|
20240320,201200,765695330,10010,10010,10010,10010,0
|
|
20240320,201100,765695330,10010,10010,10010,10010,0
|
|
20240320,201000,765695330,10010,10010,10010,10010,0
|
|
20240320,200900,765695330,10010,10010,10010,10010,0
|
|
20240320,200800,765695330,10010,10010,10010,10010,953
|
|
20240320,200700,765695330,10010,10010,10010,10010,0
|
|
20240320,200600,765695330,10010,10010,10010,10010,0
|
|
20240320,200500,765695330,10010,10010,10010,10010,0
|
|
20240320,200400,765695330,10010,10010,10010,10010,0
|
|
20240320,200300,765695330,10010,10010,10010,10010,0
|
|
20240320,200200,765695330,10010,10010,10010,10010,0
|
|
20240320,200100,765695330,10010,10010,10010,10010,0
|
|
20240320,200000,765695330,10010,10010,10010,10010,0
|
|
20240320,195900,765695330,10010,10010,10010,10010,0
|
|
20240320,195800,765695330,10010,10010,10010,10010,0
|
|
20240320,195700,765695330,10010,10010,10010,10010,0
|
|
20240320,195600,765695330,10010,10010,10010,10010,0
|
|
20240320,195500,765695330,10010,10010,10010,10010,0
|
|
20240320,195400,765695330,10010,10010,10010,10010,0
|
|
20240320,195300,765695330,10010,10010,10010,10010,0
|
|
20240320,195200,765695330,10010,10010,10010,10010,0
|
|
20240320,195100,765695330,10010,10010,10010,10010,0
|
|
20240320,195000,765695330,10010,10010,10010,10010,0
|
|
20240320,194900,765695330,10010,10010,10010,10010,0
|
|
20240320,194800,765695330,10010,10010,10010,10010,0
|
|
20240320,194700,765695330,10010,10010,10010,10010,0
|
|
20240320,194600,765695330,10010,10010,10010,10010,0
|
|
20240320,194500,765695330,10010,10010,10010,10010,0
|
|
20240320,194400,765695330,10010,10010,10010,10010,0
|
|
20240320,194300,765695330,10010,10010,10010,10010,0
|
|
20240320,194200,765695330,10010,10010,10010,10010,0
|
|
20240320,194100,765695330,10010,10010,10010,10010,0
|
|
20240320,194000,765695330,10010,10010,10010,10010,0
|
|
20240320,193900,765695330,10010,10010,10010,10010,0
|
|
20240320,193800,765695330,10010,10010,10010,10010,953
|
|
20240320,193700,765695330,10010,10010,10010,10010,0
|
|
20240320,193600,765695330,10010,10010,10010,10010,0
|
|
20240320,193500,765695330,10010,10010,10010,10010,0
|
|
20240320,193400,765695330,10010,10010,10010,10010,0
|
|
20240320,193300,765695330,10010,10010,10010,10010,0
|
|
20240320,193200,765695330,10010,10010,10010,10010,0
|
|
20240320,193100,765695330,10010,10010,10010,10010,0
|
|
20240320,193000,765695330,10010,10010,10010,10010,0
|
|
20240320,192900,765695330,10010,10010,10010,10010,0
|
|
20240320,192800,765695330,10010,10010,10010,10010,0
|
|
20240320,192700,765695330,10010,10010,10010,10010,0
|
|
20240320,192600,765695330,10010,10010,10010,10010,0
|
|
20240320,192500,765695330,10010,10010,10010,10010,0
|
|
20240320,192400,765695330,10010,10010,10010,10010,0
|
|
20240320,192300,765695330,10010,10010,10010,10010,0
|
|
20240320,192200,765695330,10010,10010,10010,10010,0
|
|
20240320,192100,765695330,10010,10010,10010,10010,0
|
|
20240320,192000,765695330,10010,10010,10010,10010,0
|
|
20240320,191900,765695330,10010,10010,10010,10010,0
|
|
20240320,191800,765695330,10010,10010,10010,10010,0
|
|
20240320,191700,765695330,10010,10010,10010,10010,0
|
|
20240320,191600,765695330,10010,10010,10010,10010,0
|
|
20240320,191500,765695330,10010,10010,10010,10010,0
|
|
20240320,191400,765695330,10010,10010,10010,10010,0
|
|
20240320,191300,765695330,10010,10010,10010,10010,0
|
|
20240320,191200,765695330,10010,10010,10010,10010,0
|
|
20240320,191100,765695330,10010,10010,10010,10010,0
|
|
20240320,191000,765695330,10010,10010,10010,10010,0
|
|
20240320,190900,765695330,10010,10010,10010,10010,0
|
|
20240320,190800,765695330,10010,10010,10010,10010,953
|
|
20240320,190700,765695330,10010,10010,10010,10010,0
|
|
20240320,190600,765695330,10010,10010,10010,10010,0
|
|
20240320,190500,765695330,10010,10010,10010,10010,0
|
|
20240320,190400,765695330,10010,10010,10010,10010,0
|
|
20240320,190300,765695330,10010,10010,10010,10010,0
|
|
20240320,190200,765695330,10010,10010,10010,10010,0
|
|
20240320,190100,765695330,10010,10010,10010,10010,0
|
|
20240320,190000,765695330,10010,10010,10010,10010,0
|
|
20240320,185900,765695330,10010,10010,10010,10010,0
|
|
20240320,185800,765695330,10010,10010,10010,10010,0
|
|
20240320,185700,765695330,10010,10010,10010,10010,0
|
|
20240320,185600,765695330,10010,10010,10010,10010,0
|
|
20240320,185500,765695330,10010,10010,10010,10010,0
|
|
20240320,185400,765695330,10010,10010,10010,10010,0
|
|
20240320,185300,765695330,10010,10010,10010,10010,0
|
|
20240320,185200,765695330,10010,10010,10010,10010,0
|
|
20240320,185100,765695330,10010,10010,10010,10010,0
|
|
20240320,185000,765695330,10010,10010,10010,10010,0
|
|
20240320,184900,765695330,10010,10010,10010,10010,0
|
|
20240320,184800,765695330,10010,10010,10010,10010,0
|
|
20240320,184700,765695330,10010,10010,10010,10010,0
|
|
20240320,184600,765695330,10010,10010,10010,10010,0
|
|
20240320,184500,765695330,10010,10010,10010,10010,0
|
|
20240320,184400,765695330,10010,10010,10010,10010,0
|
|
20240320,184300,765695330,10010,10010,10010,10010,0
|
|
20240320,184200,765695330,10010,10010,10010,10010,0
|
|
20240320,184100,765695330,10010,10010,10010,10010,0
|
|
20240320,184000,765695330,10010,10010,10010,10010,0
|
|
20240320,183900,765695330,10010,10010,10010,10010,0
|
|
20240320,183800,765695330,10010,10010,10010,10010,953
|
|
20240320,183700,765695330,10010,10010,10010,10010,0
|
|
20240320,183600,765695330,10010,10010,10010,10010,0
|
|
20240320,183500,765695330,10010,10010,10010,10010,0
|
|
20240320,183400,765695330,10010,10010,10010,10010,0
|
|
20240320,183300,765695330,10010,10010,10010,10010,0
|
|
20240320,183200,765695330,10010,10010,10010,10010,0
|
|
20240320,183100,765695330,10010,10010,10010,10010,0
|
|
20240320,183000,765695330,10010,10010,10010,10010,0
|
|
20240320,182900,765695330,10010,10010,10010,10010,0
|
|
20240320,182800,765695330,10010,10010,10010,10010,0
|
|
20240320,182700,765695330,10010,10010,10010,10010,0
|
|
20240320,182600,765695330,10010,10010,10010,10010,0
|
|
20240320,182500,765695330,10010,10010,10010,10010,0
|
|
20240320,182400,765695330,10010,10010,10010,10010,0
|
|
20240320,182300,765695330,10010,10010,10010,10010,0
|
|
20240320,182200,765695330,10010,10010,10010,10010,0
|
|
20240320,182100,765695330,10010,10010,10010,10010,0
|
|
20240320,182000,765695330,10010,10010,10010,10010,0
|
|
20240320,181900,765695330,10010,10010,10010,10010,0
|
|
20240320,181800,765695330,10010,10010,10010,10010,0
|
|
20240320,181700,765695330,10010,10010,10010,10010,0
|
|
20240320,181600,765695330,10010,10010,10010,10010,0
|
|
20240320,181500,765695330,10010,10010,10010,10010,0
|
|
20240320,181400,765695330,10010,10010,10010,10010,0
|
|
20240320,181300,765695330,10010,10010,10010,10010,0
|
|
20240320,181200,765695330,10010,10010,10010,10010,0
|
|
20240320,181100,765695330,10010,10010,10010,10010,0
|
|
20240320,181000,765695330,10010,10010,10010,10010,0
|
|
20240320,180900,765695330,10010,10010,10010,10010,0
|
|
20240320,180800,765695330,10010,10010,10010,10010,953
|
|
20240320,180700,765695330,10010,10010,10010,10010,0
|
|
20240320,180600,765695330,10010,10010,10010,10010,0
|
|
20240320,180500,765695330,10010,10010,10010,10010,0
|
|
20240320,180400,765695330,10010,10010,10010,10010,0
|
|
20240320,180300,765695330,10010,10010,10010,10010,0
|
|
20240320,180200,765695330,10010,10010,10010,10010,0
|
|
20240320,180100,765695330,10010,10010,10010,10010,0
|
|
20240320,180000,765695330,10010,10010,10010,10010,0
|
|
20240320,175900,765695330,10010,10010,10010,10010,0
|
|
20240320,175800,765695330,10010,10010,10010,10010,0
|
|
20240320,175700,765695330,10010,10010,10010,10010,0
|
|
20240320,175600,765695330,10010,10010,10010,10010,0
|
|
20240320,175500,765695330,10010,10010,10010,10010,0
|
|
20240320,175400,765695330,10010,10010,10010,10010,0
|
|
20240320,175300,765695330,10010,10010,10010,10010,0
|
|
20240320,175200,765695330,10010,10010,10010,10010,0
|
|
20240320,175100,765695330,10010,10010,10010,10010,0
|
|
20240320,175000,765695330,10010,10010,10010,10010,0
|
|
20240320,174900,765695330,10010,10010,10010,10010,0
|
|
20240320,174800,765695330,10010,10010,10010,10010,0
|
|
20240320,174700,765695330,10010,10010,10010,10010,0
|
|
20240320,174600,765695330,10010,10010,10010,10010,0
|
|
20240320,174500,765695330,10010,10010,10010,10010,0
|
|
20240320,174400,765695330,10010,10010,10010,10010,0
|
|
20240320,174300,765695330,10010,10010,10010,10010,0
|
|
20240320,174200,765695330,10010,10010,10010,10010,0
|
|
20240320,174100,765695330,10010,10010,10010,10010,0
|
|
20240320,174000,765695330,10010,10010,10010,10010,0
|
|
20240320,173900,765695330,10010,10010,10010,10010,0
|
|
20240320,173800,765695330,10010,10010,10010,10010,953
|
|
20240320,173700,765695330,10010,10010,10010,10010,0
|
|
20240320,173600,765695330,10010,10010,10010,10010,0
|
|
20240320,173500,765695330,10010,10010,10010,10010,0
|
|
20240320,173400,765695330,10010,10010,10010,10010,0
|
|
20240320,173300,765695330,10010,10010,10010,10010,0
|
|
20240320,173200,765695330,10010,10010,10010,10010,0
|
|
20240320,173100,765695330,10010,10010,10010,10010,0
|
|
20240320,173000,765695330,10010,10010,10010,10010,0
|
|
20240320,172900,765695330,10010,10010,10010,10010,0
|
|
20240320,172800,765695330,10010,10010,10010,10010,0
|
|
20240320,172700,765695330,10010,10010,10010,10010,0
|
|
20240320,172600,765695330,10010,10010,10010,10010,0
|
|
20240320,172500,765695330,10010,10010,10010,10010,0
|
|
20240320,172400,765695330,10010,10010,10010,10010,0
|
|
20240320,172300,765695330,10010,10010,10010,10010,0
|
|
20240320,172200,765695330,10010,10010,10010,10010,0
|
|
20240320,172100,765695330,10010,10010,10010,10010,0
|
|
20240320,172000,765695330,10010,10010,10010,10010,0
|
|
20240320,171900,765695330,10010,10010,10010,10010,0
|
|
20240320,171800,765695330,10010,10010,10010,10010,0
|
|
20240320,171700,765695330,10010,10010,10010,10010,0
|
|
20240320,171600,765695330,10010,10010,10010,10010,0
|
|
20240320,171500,765695330,10010,10010,10010,10010,0
|
|
20240320,171400,765695330,10010,10010,10010,10010,0
|
|
20240320,171300,765695330,10010,10010,10010,10010,0
|
|
20240320,171200,765695330,10010,10010,10010,10010,0
|
|
20240320,171100,765695330,10010,10010,10010,10010,0
|
|
20240320,171000,765695330,10010,10010,10010,10010,0
|
|
20240320,170900,765695330,10010,10010,10010,10010,0
|
|
20240320,170800,765695330,10010,10010,10010,10010,953
|
|
20240320,170700,765695330,10010,10010,10010,10010,0
|
|
20240320,170600,765695330,10010,10010,10010,10010,0
|
|
20240320,170500,765695330,10010,10010,10010,10010,0
|
|
20240320,170400,765695330,10010,10010,10010,10010,0
|
|
20240320,170300,765695330,10010,10010,10010,10010,0
|
|
20240320,170200,765695330,10010,10010,10010,10010,0
|
|
20240320,170100,765695330,10010,10010,10010,10010,0
|
|
20240320,170000,765695330,10010,10010,10010,10010,0
|
|
20240320,165900,765695330,10010,10010,10010,10010,0
|
|
20240320,165800,765695330,10010,10010,10010,10010,0
|
|
20240320,165700,765695330,10010,10010,10010,10010,0
|
|
20240320,165600,765695330,10010,10010,10010,10010,0
|
|
20240320,165500,765695330,10010,10010,10010,10010,0
|
|
20240320,165400,765695330,10010,10010,10010,10010,0
|
|
20240320,165300,765695330,10010,10010,10010,10010,0
|
|
20240320,165200,765695330,10010,10010,10010,10010,0
|
|
20240320,165100,765695330,10010,10010,10010,10010,0
|
|
20240320,165000,765695330,10010,10010,10010,10010,0
|
|
20240320,164900,765695330,10010,10010,10010,10010,0
|
|
20240320,164800,765695330,10010,10010,10010,10010,0
|
|
20240320,164700,765695330,10010,10010,10010,10010,0
|
|
20240320,164600,765695330,10010,10010,10010,10010,0
|
|
20240320,164500,765695330,10010,10010,10010,10010,0
|
|
20240320,164400,765695330,10010,10010,10010,10010,0
|
|
20240320,164300,765695330,10010,10010,10010,10010,0
|
|
20240320,164200,765695330,10010,10010,10010,10010,0
|
|
20240320,164100,765695330,10010,10010,10010,10010,0
|
|
20240320,164000,765695330,10010,10010,10010,10010,0
|
|
20240320,163900,765695330,10010,10010,10010,10010,0
|
|
20240320,163800,765695330,10010,10010,10010,10010,953
|
|
20240320,163700,765695330,10010,10010,10010,10010,0
|
|
20240320,163600,765695330,10010,10010,10010,10010,0
|
|
20240320,163500,765695330,10010,10010,10010,10010,0
|
|
20240320,163400,765695330,10010,10010,10010,10010,0
|
|
20240320,163300,765695330,10010,10010,10010,10010,0
|
|
20240320,163200,765695330,10010,10010,10010,10010,0
|
|
20240320,163100,765695330,10010,10010,10010,10010,0
|
|
20240320,163000,765695330,10010,10010,10010,10010,0
|
|
20240320,162900,765695330,10010,10010,10010,10010,0
|
|
20240320,162800,765695330,10010,10010,10010,10010,0
|
|
20240320,162700,765695330,10010,10010,10010,10010,0
|
|
20240320,162600,765695330,10010,10010,10010,10010,0
|
|
20240320,162500,765695330,10010,10010,10010,10010,0
|
|
20240320,162400,765695330,10010,10010,10010,10010,0
|
|
20240320,162300,765695330,10010,10010,10010,10010,0
|
|
20240320,162200,765695330,10010,10010,10010,10010,0
|
|
20240320,162100,765695330,10010,10010,10010,10010,0
|
|
20240320,162000,765695330,10010,10010,10010,10010,0
|
|
20240320,161900,765695330,10010,10010,10010,10010,0
|
|
20240320,161800,765695330,10010,10010,10010,10010,0
|
|
20240320,161700,765695330,10010,10010,10010,10010,0
|
|
20240320,161600,765695330,10010,10010,10010,10010,0
|
|
20240320,161500,765695330,10010,10010,10010,10010,0
|
|
20240320,161400,765695330,10010,10010,10010,10010,0
|
|
20240320,161300,765695330,10010,10010,10010,10010,0
|
|
20240320,161200,765695330,10010,10010,10010,10010,0
|
|
20240320,161100,765695330,10010,10010,10010,10010,0
|
|
20240320,161000,765695330,10010,10010,10010,10010,0
|
|
20240320,160900,765695330,10010,10010,10010,10010,0
|
|
20240320,160800,765695330,10010,10010,10010,10010,953
|
|
20240320,160700,765695330,10010,10010,10010,10010,0
|
|
20240320,160600,765695330,10010,10010,10010,10010,0
|
|
20240320,160500,765695330,10010,10010,10010,10010,0
|
|
20240320,160400,765695330,10010,10010,10010,10010,0
|
|
20240320,160300,765695330,10010,10010,10010,10010,0
|
|
20240320,160200,765695330,10010,10010,10010,10010,0
|
|
20240320,160100,765695330,10010,10010,10010,10010,0
|
|
20240320,160000,765695330,10010,10010,10010,10010,0
|
|
20240320,155900,765695330,10010,10010,10010,10010,0
|
|
20240320,155800,765695330,10010,10010,10010,10010,0
|
|
20240320,155700,765695330,10010,10010,10010,10010,0
|
|
20240320,155600,765695330,10010,10010,10010,10010,0
|
|
20240320,155500,765695330,10010,10010,10010,10010,0
|
|
20240320,155400,765695330,10010,10010,10010,10010,0
|
|
20240320,155300,765695330,10010,10010,10010,10010,0
|
|
20240320,155200,765695330,10010,10010,10010,10010,0
|
|
20240320,155100,765695330,10010,10010,10010,10010,0
|
|
20240320,155000,765695330,10010,10010,10010,10010,0
|
|
20240320,154900,765695330,10010,10010,10010,10010,0
|
|
20240320,154800,765695330,10010,10010,10010,10010,0
|
|
20240320,154700,765695330,10010,10010,10010,10010,0
|
|
20240320,154600,765695330,10010,10010,10010,10010,0
|
|
20240320,154500,765695330,10010,10010,10010,10010,0
|
|
20240320,154400,765695330,10010,10010,10010,10010,0
|
|
20240320,154300,765695330,10010,10010,10010,10010,0
|
|
20240320,154200,765695330,10010,10010,10010,10010,0
|
|
20240320,154100,765695330,10010,10010,10010,10010,0
|
|
20240320,154000,765695330,10010,10010,10010,10010,0
|
|
20240320,153900,765695330,10010,10010,10010,10010,0
|
|
20240320,153800,765695330,10010,10010,10010,10010,953
|
|
20240320,153700,765695330,10010,10010,10010,10010,0
|
|
20240320,153600,765695330,10010,10010,10010,10010,0
|
|
20240320,153500,765695330,10010,10010,10010,10010,0
|
|
20240320,153400,765695330,10010,10010,10010,10010,0
|
|
20240320,153300,765695330,10010,10010,10010,10010,0
|
|
20240320,153200,765695330,10010,10010,10010,10010,0
|
|
20240320,153100,765695330,10010,10010,10010,10010,0
|
|
20240320,153000,765695330,10010,10010,10010,10010,953
|
|
20240320,152900,756155800,10010,10010,10010,10010,0
|
|
20240320,152800,756155800,10010,10010,10010,10010,0
|
|
20240320,152700,756155800,10010,10010,10010,10010,0
|
|
20240320,152600,756155800,10010,10010,10010,10010,0
|
|
20240320,152500,756155800,10010,10010,10010,10010,0
|
|
20240320,152400,756155800,10010,10010,10010,10010,0
|
|
20240320,152300,756155800,10010,10010,10010,10010,0
|
|
20240320,152200,756155800,10010,10010,10010,10010,0
|
|
20240320,152100,756155800,10010,10010,10010,10010,0
|
|
20240320,152000,756155800,10010,10010,10010,10010,0
|
|
20240320,151900,756155800,10010,10010,10010,10000,211
|
|
20240320,151800,754044490,10010,10010,10010,10010,1012
|
|
20240320,151700,743914370,10010,10020,10020,10000,1263
|
|
20240320,151600,731271530,10030,10030,10030,10030,5
|
|
20240320,151500,731221380,10030,10030,10030,10030,102
|
|
20240320,151400,730198320,10020,10020,10020,10020,0
|
|
20240320,151300,730198320,10020,10030,10030,10020,36
|
|
20240320,151200,729837580,10030,10030,10030,10030,5
|
|
20240320,151100,729787430,10010,10010,10010,10010,60
|
|
20240320,151000,729186830,10010,10010,10010,10010,101
|
|
20240320,150900,728175820,10010,10010,10010,10010,0
|
|
20240320,150800,728175820,10010,10010,10010,10010,70
|
|
20240320,150700,727475120,10010,10010,10010,10010,0
|
|
20240320,150600,727475120,10010,10020,10020,10010,85
|
|
20240320,150500,726624260,10030,10030,10030,10030,0
|
|
20240320,150400,726624260,10030,10030,10030,10030,1
|
|
20240320,150300,726614230,10010,10020,10020,10010,171
|
|
20240320,150200,724902220,10030,10030,10030,10030,160
|
|
20240320,150100,723297420,10010,10020,10020,10010,230
|
|
20240320,150000,720993810,10020,10010,10020,10010,592
|
|
20240320,145900,715067880,10010,10020,10020,10010,941
|
|
20240320,145800,705642470,10010,10010,10010,10010,9
|
|
20240320,145700,705552380,10010,10010,10010,10010,0
|
|
20240320,145600,705552380,10010,10020,10020,10010,480
|
|
20240320,145500,700743080,10020,10020,10020,10020,0
|
|
20240320,145400,700743080,10020,10020,10020,10020,0
|
|
20240320,145300,700743080,10020,10030,10030,10020,53
|
|
20240320,145200,700211520,10030,10030,10030,10030,84
|
|
20240320,145100,699369000,10030,10030,10030,10030,6
|
|
20240320,145000,699308820,10020,10020,10020,10020,0
|
|
20240320,144900,699308820,10020,10020,10020,10020,0
|
|
20240320,144800,699308820,10020,10020,10020,10020,1
|
|
20240320,144700,699298800,10020,10020,10020,10020,8
|
|
20240320,144600,699218640,10020,10020,10020,10020,9
|
|
20240320,144500,699128460,10020,10020,10020,10010,62
|
|
20240320,144400,698507720,10020,10020,10020,10020,54
|
|
20240320,144300,697966640,10020,10020,10020,10020,1
|
|
20240320,144200,697956620,10010,10010,10010,10010,0
|
|
20240320,144100,697956620,10010,10020,10020,10010,113
|
|
20240320,144000,696824490,10010,10010,10010,10010,0
|
|
20240320,143900,696824490,10010,10010,10010,10010,20
|
|
20240320,143800,696624290,10010,10020,10020,10010,615
|
|
20240320,143700,690462080,10020,10010,10020,10000,2781
|
|
20240320,143600,662649760,10000,10000,10010,10000,1056
|
|
20240320,143500,652086250,10010,10000,10010,10000,211
|
|
20240320,143400,649976240,10000,10020,10020,10000,2590
|
|
20240320,143300,624049720,10020,10020,10020,10020,63
|
|
20240320,143200,623418460,10020,10030,10030,10020,115
|
|
20240320,143100,622266120,10030,10030,10030,10030,0
|
|
20240320,143000,622266120,10030,10030,10030,10030,101
|
|
20240320,142900,621253090,10030,10030,10030,10030,0
|
|
20240320,142800,621253090,10030,10030,10030,10030,0
|
|
20240320,142700,621253090,10030,10030,10030,10030,148
|
|
20240320,142600,619768650,10030,10030,10030,10030,0
|
|
20240320,142500,619768650,10030,10030,10030,10030,5
|
|
20240320,142400,619718500,10030,10030,10030,10030,1
|
|
20240320,142300,619708470,10020,10020,10030,10020,256
|
|
20240320,142200,617143000,10020,10020,10020,10020,0
|
|
20240320,142100,617143000,10020,10030,10030,10020,131
|
|
20240320,142000,615830140,10030,10030,10030,10030,20
|
|
20240320,141900,615629540,10020,10020,10020,10020,1
|
|
20240320,141800,615619520,10010,10020,10020,10010,236
|
|
20240320,141700,613255010,10020,10020,10020,10020,187
|
|
20240320,141600,611381270,10020,10020,10020,10020,20
|
|
20240320,141500,611180870,10020,10020,10020,10010,13
|
|
20240320,141400,611050630,10010,10020,10020,10010,285
|
|
20240320,141300,608195080,10020,10020,10020,10020,4
|
|
20240320,141200,608155000,10030,10030,10030,10020,108
|
|
20240320,141100,607071830,10020,10020,10020,10020,0
|
|
20240320,141000,607071830,10020,10020,10020,10020,0
|
|
20240320,140900,607071830,10020,10020,10020,10020,0
|
|
20240320,140800,607071830,10020,10020,10020,10020,83
|
|
20240320,140700,606240170,10030,10030,10030,10030,0
|
|
20240320,140600,606240170,10030,10030,10030,10030,0
|
|
20240320,140500,606240170,10030,10030,10030,10030,1
|
|
20240320,140400,606230140,10010,10010,10010,10010,0
|
|
20240320,140300,606230140,10010,10010,10010,10010,62
|
|
20240320,140200,605609520,10020,10020,10020,10020,10
|
|
20240320,140100,605509320,10020,10020,10020,10020,10
|
|
20240320,140000,605409120,10010,10010,10010,10000,512
|
|
20240320,135900,600284190,10010,10010,10010,10000,108
|
|
20240320,135800,599203900,10010,10010,10010,10000,871
|
|
20240320,135700,590485910,10010,10010,10010,10010,0
|
|
20240320,135600,590485910,10010,10010,10010,10010,0
|
|
20240320,135500,590485910,10010,10010,10010,10010,1067
|
|
20240320,135400,579805240,10010,10010,10010,10010,80
|
|
20240320,135300,579004440,10020,10020,10020,10020,17
|
|
20240320,135200,578834100,10010,10010,10010,10010,0
|
|
20240320,135100,578834100,10010,10010,10010,10010,959
|
|
20240320,135000,569234510,10020,10020,10020,10010,861
|
|
20240320,134900,560608010,10030,10020,10030,10020,61
|
|
20240320,134800,559996760,10030,10030,10030,10020,6
|
|
20240320,134700,559936620,10020,10020,10020,10020,0
|
|
20240320,134600,559936620,10020,10020,10020,10020,50
|
|
20240320,134500,559435620,10040,10040,10040,10020,1090
|
|
20240320,134400,548508740,10040,10040,10040,10040,0
|
|
20240320,134300,548508740,10040,10040,10040,10040,2
|
|
20240320,134200,548488660,10040,10040,10040,10040,0
|
|
20240320,134100,548488660,10040,10050,10050,10040,49
|
|
20240320,134000,547996300,10040,10050,10050,10040,13
|
|
20240320,133900,547865680,10040,10040,10040,10040,0
|
|
20240320,133800,547865680,10040,10040,10040,10040,1
|
|
20240320,133700,547855640,10040,10040,10040,10040,0
|
|
20240320,133600,547855640,10040,10040,10040,10040,1
|
|
20240320,133500,547845600,10040,10040,10040,10040,0
|
|
20240320,133400,547845600,10040,10040,10040,10030,51
|
|
20240320,133300,547334050,10030,10030,10030,10030,3
|
|
20240320,133200,547303960,10030,10030,10030,10030,50
|
|
20240320,133100,546802460,10030,10040,10040,10030,1046
|
|
20240320,133000,536310390,10040,10040,10040,10040,0
|
|
20240320,132900,536310390,10040,10040,10040,10040,100
|
|
20240320,132800,535306390,10040,10040,10040,10040,2
|
|
20240320,132700,535286310,10040,10050,10050,10040,80
|
|
20240320,132600,534483100,10040,10040,10040,10040,0
|
|
20240320,132500,534483100,10040,10040,10040,10040,1
|
|
20240320,132400,534473060,10040,10060,10060,10040,886
|
|
20240320,132300,525573470,10060,10060,10060,10060,1
|
|
20240320,132200,525563410,10050,10050,10050,10050,0
|
|
20240320,132100,525563410,10050,10050,10050,10050,0
|
|
20240320,132000,525563410,10050,10050,10050,10050,0
|
|
20240320,131900,525563410,10050,10050,10050,10050,0
|
|
20240320,131800,525563410,10050,10050,10050,10050,16
|
|
20240320,131700,525402610,10050,10050,10050,10050,76
|
|
20240320,131600,524638810,10050,10050,10050,10050,220
|
|
20240320,131500,522427810,10050,10050,10050,10050,0
|
|
20240320,131400,522427810,10050,10050,10050,10050,0
|
|
20240320,131300,522427810,10050,10060,10060,10050,130
|
|
20240320,131200,521120060,10050,10060,10060,10050,183
|
|
20240320,131100,519279190,10070,10070,10070,10070,0
|
|
20240320,131000,519279190,10070,10070,10070,10070,1
|
|
20240320,130900,519269120,10070,10070,10070,10070,10
|
|
20240320,130800,519168420,10070,10060,10070,10060,52
|
|
20240320,130700,518644790,10060,10060,10060,10060,5
|
|
20240320,130600,518594490,10060,10060,10060,10060,9
|
|
20240320,130500,518503950,10070,10070,10070,10070,0
|
|
20240320,130400,518503950,10070,10050,10070,10050,2
|
|
20240320,130300,518483830,10050,10070,10070,10050,252
|
|
20240320,130200,515946530,10070,10070,10070,10070,46
|
|
20240320,130100,515483310,10070,10060,10070,10060,245
|
|
20240320,130000,513016240,10060,10060,10060,10060,1
|
|
20240320,125900,513006180,10060,10060,10060,10060,0
|
|
20240320,125800,513006180,10060,10060,10060,10060,0
|
|
20240320,125700,513006180,10060,10060,10060,10060,11
|
|
20240320,125600,512895520,10060,10060,10060,10060,0
|
|
20240320,125500,512895520,10060,10060,10060,10060,0
|
|
20240320,125400,512895520,10060,10060,10060,10060,9
|
|
20240320,125300,512804980,10060,10060,10060,10060,11
|
|
20240320,125200,512694320,10050,10050,10050,10050,20
|
|
20240320,125100,512493320,10060,10060,10060,10060,9
|
|
20240320,125000,512402780,10060,10060,10060,10060,3
|
|
20240320,124900,512372600,10050,10050,10050,10050,0
|
|
20240320,124800,512372600,10050,10050,10050,10050,0
|
|
20240320,124700,512372600,10050,10050,10050,10050,0
|
|
20240320,124600,512372600,10050,10050,10050,10050,0
|
|
20240320,124500,512372600,10050,10050,10050,10050,0
|
|
20240320,124400,512372600,10050,10050,10050,10050,0
|
|
20240320,124300,512372600,10050,10050,10050,10050,2
|
|
20240320,124200,512352500,10040,10040,10040,10040,0
|
|
20240320,124100,512352500,10040,10040,10040,10040,0
|
|
20240320,124000,512352500,10040,10040,10040,10040,0
|
|
20240320,123900,512352500,10040,10050,10050,10040,433
|
|
20240320,123800,508001130,10040,10040,10040,10040,380
|
|
20240320,123700,504185930,10040,10040,10040,10040,1
|
|
20240320,123600,504175890,10040,10040,10040,10040,100
|
|
20240320,123500,503171890,10040,10040,10040,10040,20
|
|
20240320,123400,502971090,10030,10030,10030,10030,0
|
|
20240320,123300,502971090,10030,10030,10030,10030,0
|
|
20240320,123200,502971090,10030,10030,10030,10030,0
|
|
20240320,123100,502971090,10030,10020,10030,10020,380
|
|
20240320,123000,499162970,10030,10040,10040,10030,53
|
|
20240320,122900,498631370,10040,10040,10040,10040,10
|
|
20240320,122800,498530970,10030,10030,10030,10030,6
|
|
20240320,122700,498470790,10040,10040,10040,10040,10
|
|
20240320,122600,498370390,10020,10020,10020,10020,96
|
|
20240320,122500,497408470,10020,10020,10020,10020,0
|
|
20240320,122400,497408470,10020,10030,10030,10020,210
|
|
20240320,122300,495304020,10020,10020,10020,10020,5
|
|
20240320,122200,495253920,10050,10050,10050,10050,0
|
|
20240320,122100,495253920,10050,10020,10050,10020,46
|
|
20240320,122000,494792970,10020,10030,10030,10020,132
|
|
20240320,121900,493469780,10030,10030,10030,10030,50
|
|
20240320,121800,492968280,10030,10030,10030,10030,1
|
|
20240320,121700,492958250,10020,10020,10020,10020,0
|
|
20240320,121600,492958250,10020,10020,10020,10020,0
|
|
20240320,121500,492958250,10020,10040,10040,10020,1822
|
|
20240320,121400,474688630,10040,10040,10040,10040,0
|
|
20240320,121300,474688630,10040,10040,10040,10040,0
|
|
20240320,121200,474688630,10040,10040,10040,10040,0
|
|
20240320,121100,474688630,10040,10040,10040,10040,0
|
|
20240320,121000,474688630,10040,10040,10040,10040,0
|
|
20240320,120900,474688630,10040,10040,10040,10040,1
|
|
20240320,120800,474678590,10040,10040,10040,10040,2
|
|
20240320,120700,474658510,10040,10040,10040,10040,27
|
|
20240320,120600,474387430,10050,10050,10050,10050,0
|
|
20240320,120500,474387430,10050,10050,10050,10050,300
|
|
20240320,120400,471372430,10040,10040,10040,10040,203
|
|
20240320,120300,469334310,10030,10030,10030,10020,198
|
|
20240320,120200,467348400,10020,10020,10020,10020,82
|
|
20240320,120100,466526760,10020,10020,10020,10020,0
|
|
20240320,120000,466526760,10020,10020,10020,10020,399
|
|
20240320,115900,462528780,10020,10020,10020,10020,0
|
|
20240320,115800,462528780,10020,10020,10020,10020,85
|
|
20240320,115700,461677080,10020,10020,10020,10020,30
|
|
20240320,115600,461376480,10020,10020,10020,10020,0
|
|
20240320,115500,461376480,10020,10030,10030,10020,132
|
|
20240320,115400,460053320,10010,10010,10010,10010,0
|
|
20240320,115300,460053320,10010,10020,10020,10010,3
|
|
20240320,115200,460023270,10010,10020,10020,10010,120
|
|
20240320,115100,458822010,10010,10020,10030,10010,1455
|
|
20240320,115000,444241500,10020,10020,10020,10020,82
|
|
20240320,114900,443419860,10020,10030,10030,10020,71
|
|
20240320,114800,442708400,10020,10020,10020,10020,0
|
|
20240320,114700,442708400,10020,10020,10020,10020,161
|
|
20240320,114600,441095180,10020,10030,10030,10020,243
|
|
20240320,114500,438660160,10030,10030,10030,10020,72
|
|
20240320,114400,437938520,10020,10020,10020,10020,0
|
|
20240320,114300,437938520,10020,10020,10020,10020,80
|
|
20240320,114200,437136920,10020,10020,10020,10020,0
|
|
20240320,114100,437136920,10020,10020,10020,10020,48
|
|
20240320,114000,436655960,10020,10020,10020,10020,0
|
|
20240320,113900,436655960,10020,10030,10030,10020,101
|
|
20240320,113800,435643930,10020,10020,10020,10020,96
|
|
20240320,113700,434682010,10030,10030,10030,10030,21
|
|
20240320,113600,434471380,10030,10030,10030,10030,24
|
|
20240320,113500,434230660,10030,10040,10040,10030,107
|
|
20240320,113400,433156450,10040,10040,10040,10040,264
|
|
20240320,113300,430505890,10030,10030,10030,10020,131
|
|
20240320,113200,429192930,10020,10020,10020,10020,40
|
|
20240320,113100,428792130,10020,10020,10020,10020,0
|
|
20240320,113000,428792130,10020,10030,10030,10020,81
|
|
20240320,112900,427980500,10020,10020,10020,10020,53
|
|
20240320,112800,427449440,10020,10030,10030,10020,170
|
|
20240320,112700,425744540,10030,10020,10030,10020,149
|
|
20240320,112600,424250750,10030,10030,10030,10030,2
|
|
20240320,112500,424230690,10030,10010,10030,10000,1957
|
|
20240320,112400,404642320,10010,10030,10030,10000,3272
|
|
20240320,112300,371891730,10030,10010,10030,10010,430
|
|
20240320,112200,367583730,10010,10020,10020,10010,1889
|
|
20240320,112100,348656080,10030,10030,10030,10020,332
|
|
20240320,112000,345326430,10020,10030,10030,10020,221
|
|
20240320,111900,343109960,10040,10020,10040,10020,61
|
|
20240320,111800,342498720,10020,10030,10030,10020,1419
|
|
20240320,111700,328266860,10030,10030,10030,10030,55
|
|
20240320,111600,327715210,10030,10030,10030,10030,625
|
|
20240320,111500,321446460,10030,10030,10030,10030,14
|
|
20240320,111400,321306040,10020,10020,10020,10020,0
|
|
20240320,111300,321306040,10020,10020,10030,10010,896
|
|
20240320,111200,312326910,10020,10030,10030,10020,124
|
|
20240320,111100,311084320,10030,10030,10030,10030,2
|
|
20240320,111000,311064260,10030,10040,10040,10030,36
|
|
20240320,110900,310702970,10040,10020,10040,10010,64
|
|
20240320,110800,310062110,10000,10020,10020,10000,678
|
|
20240320,110700,303278750,10010,10030,10030,10010,2518
|
|
20240320,110600,278057960,10030,10030,10030,10030,170
|
|
20240320,110500,276352860,10030,10040,10040,10030,21
|
|
20240320,110400,276142220,10030,10030,10030,10020,838
|
|
20240320,110300,267739560,10020,10040,10040,10020,1095
|
|
20240320,110200,256758380,10030,10040,10040,10030,13
|
|
20240320,110100,256627890,10040,10040,10040,10040,81
|
|
20240320,110000,255814650,10030,10040,10050,10030,516
|
|
20240320,105900,250638990,10040,10050,10050,10030,2836
|
|
20240320,105800,222160670,10050,10050,10050,10050,132
|
|
20240320,105700,220834070,10060,10060,10060,10060,12
|
|
20240320,105600,220713350,10050,10060,10060,10050,18
|
|
20240320,105500,220532400,10060,10060,10060,10050,608
|
|
20240320,105400,214416040,10060,10060,10060,10060,0
|
|
20240320,105300,214416040,10060,10060,10060,10050,155
|
|
20240320,105200,212856880,10060,10060,10060,10050,430
|
|
20240320,105100,208531310,10060,10060,10060,10060,323
|
|
20240320,105000,205281930,10060,10060,10070,10060,272
|
|
20240320,104900,202545110,10070,10060,10070,10050,320
|
|
20240320,104800,199326070,10070,10050,10070,10050,72
|
|
20240320,104700,198602290,10050,10050,10050,10050,2
|
|
20240320,104600,198582190,10040,10060,10060,10040,503
|
|
20240320,104500,193527450,10060,10060,10070,10050,935
|
|
20240320,104400,184121780,10060,10070,10070,10060,172
|
|
20240320,104300,182391380,10070,10070,10070,10070,1
|
|
20240320,104200,182381310,10060,10070,10070,10060,722
|
|
20240320,104100,175117960,10060,10070,10070,10060,1082
|
|
20240320,104000,164229460,10070,10080,10080,10060,1737
|
|
20240320,103900,146748490,10070,10070,10090,10070,302
|
|
20240320,103800,143707150,10070,10070,10070,10070,1
|
|
20240320,103700,143697080,10070,10090,10090,10070,1520
|
|
20240320,103600,128384510,10070,10070,10070,10070,2
|
|
20240320,103500,128364370,10070,10080,10080,10070,67
|
|
20240320,103400,127689050,10080,10070,10080,10070,23
|
|
20240320,103300,127457240,10070,10070,10070,10070,176
|
|
20240320,103200,125684920,10070,10070,10070,10060,317
|
|
20240320,103100,122492830,10080,10080,10080,10080,3
|
|
20240320,103000,122462590,10070,10070,10070,10070,5
|
|
20240320,102900,122412240,10070,10080,10080,10070,126
|
|
20240320,102800,121143400,10060,10080,10090,10060,396
|
|
20240320,102700,117155730,10080,10080,10090,10070,468
|
|
20240320,102600,112442180,10080,10100,10100,10080,260
|
|
20240320,102500,109820350,10100,10100,10100,10100,10
|
|
20240320,102400,109719350,10090,10090,10090,10090,0
|
|
20240320,102300,109719350,10090,10090,10090,10090,239
|
|
20240320,102200,107307840,10110,10110,10110,10110,0
|
|
20240320,102100,107307840,10110,10110,10110,10110,0
|
|
20240320,102000,107307840,10110,10110,10110,10110,0
|
|
20240320,101900,107307840,10110,10110,10110,10110,0
|
|
20240320,101800,107307840,10110,10110,10110,10090,547
|
|
20240320,101700,101783270,10110,10100,10110,10100,177
|
|
20240320,101600,99995520,10100,10100,10100,10100,1
|
|
20240320,101500,99985420,10090,10090,10090,10090,10
|
|
20240320,101400,99884520,10100,10100,10100,10100,51
|
|
20240320,101300,99369420,10100,10100,10100,10100,8
|
|
20240320,101200,99288620,10100,10100,10100,10100,65
|
|
20240320,101100,98632120,10100,10100,10100,10100,76
|
|
20240320,101000,97864520,10100,10100,10100,10100,77
|
|
20240320,100900,97086820,10100,10100,10100,10100,30
|
|
20240320,100800,96783820,10100,10100,10100,10090,66
|
|
20240320,100700,96117230,10100,10100,10100,10100,709
|
|
20240320,100600,88956330,10100,10110,10110,10100,808
|
|
20240320,100500,80793720,10120,10120,10120,10120,75
|
|
20240320,100400,80034720,10120,10120,10120,10120,0
|
|
20240320,100300,80034720,10120,10120,10120,10120,0
|
|
20240320,100200,80034720,10120,10120,10120,10120,1
|
|
20240320,100100,80024600,10110,10110,10110,10110,304
|
|
20240320,100000,76951160,10110,10120,10120,10110,894
|
|
20240320,095900,67912320,10120,10120,10120,10120,105
|
|
20240320,095800,66849720,10130,10130,10130,10130,12
|
|
20240320,095700,66728160,10110,10110,10110,10110,0
|
|
20240320,095600,66728160,10110,10110,10110,10110,0
|
|
20240320,095500,66728160,10110,10120,10120,10110,2070
|
|
20240320,095400,45794180,10130,10140,10140,10130,51
|
|
20240320,095300,45277540,10130,10130,10130,10130,269
|
|
20240320,095200,42552570,10130,10130,10130,10130,0
|
|
20240320,095100,42552570,10130,10130,10130,10130,0
|
|
20240320,095000,42552570,10130,10130,10130,10130,101
|
|
20240320,094900,41529440,10130,10130,10130,10130,200
|
|
20240320,094800,39503440,10130,10130,10130,10130,5
|
|
20240320,094700,39452790,10120,10120,10120,10120,9
|
|
20240320,094600,39361710,10130,10130,10130,10130,2
|
|
20240320,094500,39341450,10130,10130,10130,10130,279
|
|
20240320,094400,36515180,10130,10130,10130,10130,538
|
|
20240320,094300,31065240,10130,10130,10130,10130,2
|
|
20240320,094200,31044980,10130,10130,10130,10130,21
|
|
20240320,094100,30832250,10130,10130,10130,10130,60
|
|
20240320,094000,30224450,10130,10130,10130,10130,100
|
|
20240320,093900,29211450,10130,10130,10130,10130,202
|
|
20240320,093800,27165190,10140,10140,10140,10140,0
|
|
20240320,093700,27165190,10140,10140,10140,10140,0
|
|
20240320,093600,27165190,10140,10140,10140,10140,1
|
|
20240320,093500,27155050,10130,10130,10130,10130,300
|
|
20240320,093400,24116050,10130,10130,10130,10130,78
|
|
20240320,093300,23325910,10130,10130,10130,10130,100
|
|
20240320,093200,22312910,10130,10130,10130,10130,44
|
|
20240320,093100,21867190,10130,10130,10130,10130,0
|
|
20240320,093000,21867190,10130,10130,10130,10130,21
|
|
20240320,092900,21654460,10130,10130,10130,10130,0
|
|
20240320,092800,21654460,10130,10130,10130,10130,3
|
|
20240320,092700,21624070,10140,10120,10140,10120,41
|
|
20240320,092600,21209130,10130,10130,10130,10130,0
|
|
20240320,092500,21209130,10130,10130,10130,10130,0
|
|
20240320,092400,21209130,10130,10110,10130,10110,31
|
|
20240320,092300,20895700,10110,10120,10120,10110,112
|
|
20240320,092200,19763370,10120,10120,10120,10120,0
|
|
20240320,092100,19763370,10120,10120,10120,10120,1
|
|
20240320,092000,19753250,10120,10140,10140,10120,336
|
|
20240320,091900,16348250,10140,10140,10140,10140,0
|
|
20240320,091800,16348250,10140,10140,10140,10140,0
|
|
20240320,091700,16348250,10140,10140,10140,10140,0
|
|
20240320,091600,16348250,10140,10140,10140,10140,0
|
|
20240320,091500,16348250,10140,10140,10140,10140,0
|
|
20240320,091400,16348250,10140,10140,10140,10140,0
|
|
20240320,091300,16348250,10140,10150,10150,10140,722
|
|
20240320,091200,9027090,10170,10170,10170,10170,0
|
|
20240320,091100,9027090,10170,10170,10170,10170,50
|
|
20240320,091000,8518590,10170,10170,10170,10170,213
|
|
20240320,090900,6352380,10150,10150,10150,10150,0
|
|
20240320,090800,6352380,10150,10150,10150,10150,0
|
|
20240320,090700,6352380,10150,10150,10150,10150,0
|
|
20240320,090600,6352380,10150,10150,10150,10150,9
|
|
20240320,090500,6261030,10140,10140,10140,10140,30
|
|
20240320,090400,5956830,10140,10140,10140,10140,0
|
|
20240320,090300,5956830,10140,10140,10140,10140,39
|
|
20240320,090200,5561370,10130,10130,10130,10130,0
|
|
20240320,090100,5561370,10130,10130,10130,10130,194
|
|
20240320,090000,3596150,10130,10130,10130,10130,355
|